Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 6.990 | 7.672 | 6.873 | 7.519 | 858,584 | +0.56(+8.02%) |
Sep 29, 2008 | 7.290 | 7.643 | 6.349 | 6.961 | 822,310 | -0.79(-10.23%) |
Sep 26, 2008 | 7.296 | 7.778 | 6.626 | 7.754 | 512,242 | +0.33(+4.43%) |
Sep 25, 2008 | 7.408 | 7.784 | 7.384 | 7.425 | 381,565 | +0.01(+0.08%) |
Sep 24, 2008 | 7.225 | 7.690 | 7.084 | 7.419 | 724,121 | +0.31(+4.38%) |
Sep 23, 2008 | 6.614 | 7.349 | 6.537 | 7.108 | 937,527 | +0.35(+5.22%) |
Sep 22, 2008 | 6.949 | 7.125 | 6.620 | 6.755 | 602,688 | -0.19(-2.79%) |
Sep 19, 2008 | 8.883 | 9.406 | 6.532 | 6.949 | 3,027,441 | -0.45(-6.12%) |
Sep 18, 2008 | 6.726 | 7.696 | 6.479 | 7.402 | 2,760,723 | +0.83(+12.61%) |
Sep 17, 2008 | 6.643 | 6.861 | 6.408 | 6.573 | 1,355,105 | -0.23(-3.37%) |
Sep 16, 2008 | 6.196 | 6.896 | 6.161 | 6.802 | 1,958,114 | +0.31(+4.80%) |
Sep 15, 2008 | 6.320 | 6.714 | 6.267 | 6.490 | 1,150,822 | -0.15(-2.30%) |
Sep 12, 2008 | 6.473 | 6.731 | 6.414 | 6.643 | 1,704,951 | +0.04(+0.62%) |
Sep 11, 2008 | 6.285 | 6.614 | 6.220 | 6.602 | 1,583,612 | +0.05(+0.81%) |
Sep 10, 2008 | 6.773 | 6.773 | 6.349 | 6.549 | 1,323,294 | -0.15(-2.19%) |
Sep 09, 2008 | 6.631 | 6.849 | 6.449 | 6.696 | 2,095,696 | +0.11(+1.70%) |
Sep 08, 2008 | 6.455 | 7.020 | 6.332 | 6.584 | 1,797,115 | +0.29(+4.58%) |
Sep 05, 2008 | 6.032 | 6.390 | 5.997 | 6.296 | 957,232 | +0.21(+3.48%) |
Sep 04, 2008 | 6.196 | 6.243 | 6.002 | 6.085 | 875,308 | -0.19(-3.00%) |
Sep 03, 2008 | 6.026 | 6.285 | 5.938 | 6.273 | 926,288 | +0.23(+3.79%) |
Sep 02, 2008 | 6.091 | 6.114 | 5.850 | 6.044 | 1,077,520 | +0.00(+0.00%) |
Aug 29, 2008 | 5.973 | 6.079 | 5.914 | 6.044 | 683,580 | +0.02(+0.29%) |
Aug 28, 2008 | 5.791 | 6.026 | 5.756 | 6.026 | 496,622 | +0.19(+3.33%) |
Aug 27, 2008 | 5.791 | 5.920 | 5.756 | 5.832 | 630,207 | +0.03(+0.51%) |
Aug 26, 2008 | 5.744 | 5.850 | 5.650 | 5.803 | 789,610 | +0.05(+0.82%) |
Aug 25, 2008 | 5.897 | 5.961 | 5.708 | 5.756 | 648,540 | -0.18(-3.07%) |
Aug 22, 2008 | 5.791 | 5.961 | 5.656 | 5.938 | 584,294 | +0.25(+4.34%) |
Aug 21, 2008 | 5.726 | 5.791 | 5.673 | 5.691 | 948,600 | -0.13(-2.22%) |
Aug 20, 2008 | 5.991 | 6.044 | 5.714 | 5.820 | 953,371 | -0.15(-2.56%) |
Aug 19, 2008 | 6.032 | 6.114 | 5.838 | 5.973 | 902,572 | -0.11(-1.74%) |
Aug 18, 2008 | 6.243 | 6.255 | 6.032 | 6.079 | 646,614 | -0.16(-2.64%) |
Aug 15, 2008 | 6.285 | 6.396 | 6.073 | 6.243 | 1,228,032 | +0.16(+2.71%) |
Aug 14, 2008 | 5.950 | 6.226 | 5.873 | 6.079 | 695,943 | +0.08(+1.27%) |
Aug 13, 2008 | 6.173 | 6.285 | 5.844 | 6.002 | 1,515,710 | -0.18(-2.85%) |
Aug 12, 2008 | 6.285 | 6.338 | 6.008 | 6.179 | 969,318 | -0.12(-1.96%) |
Aug 11, 2008 | 6.055 | 6.320 | 5.932 | 6.302 | 1,235,626 | +0.24(+3.98%) |
Aug 08, 2008 | 5.955 | 6.073 | 5.932 | 6.061 | 1,152,817 | +0.09(+1.48%) |
Aug 07, 2008 | 5.926 | 6.085 | 5.879 | 5.973 | 1,374,151 | +0.01(+0.10%) |
Aug 06, 2008 | 6.008 | 6.014 | 5.850 | 5.967 | 1,021,703 | -0.06(-1.07%) |
Aug 05, 2008 | 5.985 | 6.085 | 5.944 | 6.032 | 1,083,414 | +0.11(+1.89%) |
Aug 04, 2008 | 5.926 | 5.991 | 5.720 | 5.920 | 1,050,832 | -0.02(-0.40%) |
Aug 01, 2008 | 5.750 | 5.950 | 5.650 | 5.944 | 1,161,574 | +0.21(+3.69%) |
Jul 31, 2008 | 5.373 | 5.850 | 5.368 | 5.732 | 1,833,181 | -0.15(-2.60%) |
Jul 30, 2008 | 5.844 | 5.967 | 5.691 | 5.885 | 3,318,399 | +0.05(+0.81%) |
Jul 29, 2008 | 5.838 | 5.891 | 5.303 | 5.838 | 2,934,473 | +0.36(+6.54%) |
Jul 28, 2008 | 5.526 | 5.603 | 5.373 | 5.479 | 1,847,872 | -0.07(-1.27%) |
Jul 25, 2008 | 5.556 | 5.661 | 5.473 | 5.550 | 1,493,539 | -0.01(-0.21%) |
Jul 24, 2008 | 5.803 | 5.814 | 5.491 | 5.562 | 1,372,369 | -0.21(-3.57%) |
Jul 23, 2008 | 5.732 | 5.961 | 5.626 | 5.767 | 1,667,074 | +0.04(+0.72%) |
Jul 22, 2008 | 5.550 | 5.773 | 5.409 | 5.726 | 2,289,356 | +0.08(+1.35%) |
Jul 21, 2008 | 5.814 | 6.014 | 5.650 | 5.650 | 1,332,275 | -0.25(-4.19%) |
Jul 18, 2008 | 5.844 | 5.938 | 5.556 | 5.897 | 1,679,828 | +0.04(+0.70%) |
Jul 17, 2008 | 5.697 | 5.879 | 5.550 | 5.855 | 2,439,503 | +0.24(+4.29%) |
Jul 16, 2008 | 5.250 | 5.620 | 5.238 | 5.614 | 1,425,527 | +0.35(+6.58%) |
Jul 15, 2008 | 5.397 | 5.562 | 5.150 | 5.268 | 1,868,815 | -0.18(-3.34%) |
Jul 14, 2008 | 5.791 | 5.873 | 5.320 | 5.450 | 1,122,310 | -0.30(-5.21%) |
Jul 11, 2008 | 5.703 | 5.826 | 5.503 | 5.750 | 1,178,662 | -0.03(-0.51%) |
Jul 10, 2008 | 5.661 | 5.997 | 5.597 | 5.779 | 1,045,256 | +0.12(+2.18%) |
Jul 09, 2008 | 5.791 | 5.985 | 5.638 | 5.656 | 1,198,138 | -0.12(-2.14%) |
Jul 08, 2008 | 5.438 | 5.791 | 5.356 | 5.779 | 1,132,992 | +0.33(+6.04%) |
Jul 07, 2008 | 5.644 | 5.667 | 5.326 | 5.450 | 1,144,382 | -0.17(-3.03%) |
Jul 04, 2008 | 5.773 | 5.879 | 5.567 | 5.620 | 566,299 | +0.00(+0.00%) |
Jul 03, 2008 | 5.773 | 5.879 | 5.567 | 5.620 | 566,299 | -0.15(-2.55%) |
Jul 02, 2008 | 5.744 | 5.967 | 5.685 | 5.767 | 2,014,421 | +0.01(+0.10%) |